Interbud-Lublin S.A. (WSE:ITB)
Poland · Delayed Price · Currency is PLN 1.450
-0.080 (-5.23%)
Sep 18, 2026, 4:21 PM CET
Interbud-Lublin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.45 | 1.53 | 1.42 | 1.45 | 1.45 | -5.23% | 11,704 |
| Sep 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 1,018 |
| Sep 16, 2026 | 1.53 | 1.53 | 1.46 | 1.53 | 1.53 | - | 5,336 |
| Sep 15, 2026 | 1.47 | 1.53 | 1.41 | 1.53 | 1.53 | 3.03% | 12,449 |
| Sep 14, 2026 | 1.49 | 1.49 | 1.41 | 1.49 | 1.49 | -2.30% | 4,025 |
| Sep 11, 2026 | 1.52 | 1.52 | 1.45 | 1.52 | 1.52 | 3.05% | 6,317 |
| Sep 10, 2026 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -3.59% | 7,518 |
| Sep 9, 2026 | 1.53 | 1.53 | 1.47 | 1.53 | 1.53 | -1.29% | 2,589 |
| Sep 8, 2026 | 1.60 | 1.60 | 1.47 | 1.55 | 1.55 | -3.13% | 9,471 |
| Sep 7, 2026 | 1.60 | 1.63 | 1.52 | 1.60 | 1.60 | - | 17,289 |
| Sep 4, 2026 | 1.56 | 1.64 | 1.55 | 1.60 | 1.60 | 2.56% | 2,963 |
| Sep 3, 2026 | 1.56 | 1.56 | 1.49 | 1.56 | 1.56 | - | 12,246 |
| Sep 2, 2026 | 1.42 | 1.56 | 1.38 | 1.56 | 1.56 | 12.23% | 95,261 |
| Sep 1, 2026 | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | -6.71% | 11,303 |
| Aug 31, 2026 | 1.42 | 1.49 | 1.40 | 1.49 | 1.49 | 1.36% | 12,817 |
| Aug 28, 2026 | 1.50 | 1.50 | 1.42 | 1.47 | 1.47 | - | 3,114 |
| Aug 27, 2026 | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | -2.00% | 516 |
| Aug 26, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 135 |
| Aug 25, 2026 | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | - | 770 |
| Aug 24, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 127 |
| Aug 21, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 2.03% | 715 |
| Aug 20, 2026 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | 3.50% | 9,093 |
| Aug 19, 2026 | 1.45 | 1.52 | 1.43 | 1.43 | 1.43 | -5.61% | 14,498 |
| Aug 18, 2026 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | -0.33% | 22,120 |
| Aug 17, 2026 | 1.52 | 1.52 | 1.43 | 1.52 | 1.52 | 3.40% | 28 |
| Aug 14, 2026 | 1.52 | 1.52 | 1.41 | 1.47 | 1.47 | -4.55% | 17,468 |
| Aug 13, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 10 |
| Aug 12, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 510 |
| Aug 11, 2026 | 1.52 | 1.53 | 1.45 | 1.53 | 1.53 | 1.32% | 8,695 |
| Aug 10, 2026 | 1.50 | 1.51 | 1.42 | 1.51 | 1.51 | - | 10,026 |
| Aug 7, 2026 | 1.43 | 1.51 | 1.43 | 1.51 | 1.51 | 1.34% | 198 |
| Aug 6, 2026 | 1.50 | 1.50 | 1.42 | 1.49 | 1.49 | -1.32% | 9,034 |
| Aug 5, 2026 | 1.47 | 1.51 | 1.43 | 1.51 | 1.51 | 3.42% | 1,127 |
| Aug 4, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | 5,371 |
| Aug 3, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 3,600 |
| Jul 31, 2026 | 1.48 | 1.50 | 1.40 | 1.50 | 1.50 | 3.45% | 184 |
| Jul 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 900 |
| Jul 29, 2026 | 1.41 | 1.48 | 1.38 | 1.48 | 1.48 | 4.59% | 23,465 |
| Jul 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2,415 |
| Jul 27, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -2.41% | 45 |
| Jul 24, 2026 | 1.42 | 1.51 | 1.42 | 1.45 | 1.45 | 2.11% | 16,763 |
| Jul 23, 2026 | 1.47 | 1.47 | 1.40 | 1.42 | 1.42 | -3.40% | 8,073 |
| Jul 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 34 |
| Jul 21, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.82% | 28,986 |
| Jul 20, 2026 | 1.42 | 1.48 | 1.37 | 1.38 | 1.38 | -8.33% | 11,962 |
| Jul 16, 2026 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 4.90% | 3,982 |
| Jul 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 650 |
| Jul 14, 2026 | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | -9.78% | 53,242 |
| Jul 13, 2026 | 1.49 | 1.60 | 1.49 | 1.59 | 1.59 | 13.62% | 9,096 |
| Jul 10, 2026 | 1.40 | 1.58 | 1.40 | 1.40 | 1.40 | -8.82% | 18,739 |